Regulus Therapeutics Inc (RGLS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 8.23529411765 | 1.7 | 1.85 | 1.64 | 424556 | 1.7370445 | CS |
| 4 | -0.16 | -8 | 2 | 2 | 1.62 | 872682 | 1.76821302 | CS |
| 12 | -0.99 | -34.9823321555 | 2.83 | 2.83 | 1.62 | 902286 | 2.06254747 | CS |
| 26 | 0.59 | 47.2 | 1.25 | 3.78 | 1.1609 | 1970788 | 2.31219499 | CS |
| 52 | 0.5 | 37.3134328358 | 1.34 | 3.78 | 1.08 | 992596 | 2.29871241 | CS |
| 156 | 1.1388 | 162.407301768 | 0.7012 | 3.78 | 0.1576 | 926737 | 1.2047621 | CS |
| 260 | 1.165 | 172.592592593 | 0.675 | 3.78 | 0.1576 | 1158081 | 1.16084835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.78 | 0.02 | 1.14 | 1.8 | 1.82 | 1.74 | 1509376 |
| 1721946900 | 1.76 | 0.01 | 0.57 | 1.76 | 1.85 | 1.7108 | 900389 |
| 1721860500 | 1.75 | 0.01 | 0.57 | 1.73 | 1.8 | 1.73 | 483829 |
| 1721774100 | 1.74 | 0.04 | 2.35 | 1.7 | 1.785 | 1.67 | 370056 |
| 1721687700 | 1.7 | 0.05 | 3.03 | 1.68 | 1.71 | 1.645 | 243938 |
| 1721428500 | 1.65 | -0.03 | -1.79 | 1.69 | 1.72 | 1.6399999 | 240138 |
| 1721342100 | 1.68 | -0.02 | -1.18 | 1.71 | 1.76 | 1.6299999 | 399226 |
| 1721255700 | 1.7 | -0.08 | -4.49 | 1.75 | 1.77 | 1.7 | 397040 |
| 1721169300 | 1.78 | 0.04 | 2.30 | 1.76 | 1.81 | 1.69 | 532204 |
| 1721082900 | 1.74 | 0.03 | 1.75 | 1.73 | 1.8 | 1.7 | 362884 |
| 1720823700 | 1.71 | -0.08 | -4.47 | 1.88 | 1.88 | 1.69 | 544888 |
| 1720737300 | 1.79 | 0.03 | 1.70 | 1.77 | 1.87 | 1.765 | 630710 |
| 1720650900 | 1.76 | 0.08 | 4.76 | 1.7 | 1.79 | 1.66 | 332351 |
| 1720564500 | 1.68 | -0.08 | -4.55 | 1.84 | 1.84 | 1.67 | 280490 |
| 1720478100 | 1.76 | 0.1 | 6.02 | 1.67 | 1.8 | 1.67 | 299131 |
| 1720218900 | 1.66 | -0.14 | -7.78 | 1.81 | 1.83 | 1.62 | 684502 |
| 1720040640 | 1.8 | 0.04 | 2.27 | 1.75 | 1.815 | 1.71 | 374195 |
| 1719959700 | 1.76 | -0.14 | -7.37 | 1.85 | 1.93 | 1.76 | 667026 |
| 1719873300 | 1.9 | -0.13 | -6.17 | 1.73 | 1.9 | 1.72 | 848337 |
| 1719614100 | 2.025 | 0 | 0.00 | 2.025 | 2.025 | 2.025 | 0 |
| 1719527700 | 2.025 | -0.02 | -0.74 | 2.0299999 | 2.08 | 2.0099999 | 612720 |
| 1719441300 | 2.04 | -0.1 | -4.67 | 2.13 | 2.13 | 1.92 | 925101 |
| 1719354900 | 2.14 | 0.09 | 4.39 | 2.05 | 2.3 | 2.0099999 | 1956666 |
| 1719268500 | 2.05 | -0.46 | -18.33 | 2.05 | 2.4 | 1.95 | 10897145 |
| 1719009300 | 2.5099999 | -0.01 | -0.40 | 2.57 | 2.59 | 2.37 | 4207051 |
| 1718922900 | 2.52 | 0.04 | 1.61 | 2.45 | 2.55 | 2.371 | 938362 |
| 1718750100 | 2.48 | 0.11 | 4.64 | 2.38 | 2.5 | 2.32 | 860567 |
| 1718663700 | 2.37 | -0.04 | -1.66 | 2.42 | 2.5099999 | 2.32 | 342619 |
| 1718404500 | 2.41 | -0.07 | -2.82 | 2.45 | 2.5099999 | 2.41 | 235837 |
| 1718318100 | 2.48 | 0.12 | 4.86 | 2.37 | 2.56 | 2.35 | 332310 |
| 1718231700 | 2.365 | -0.05 | -2.07 | 2.42 | 2.5099999 | 2.33 | 425956 |
| 1718145300 | 2.415 | -0.04 | -1.43 | 2.43 | 2.5099999 | 2.38 | 430389 |
| 1718058900 | 2.45 | 0.22 | 9.87 | 2.23 | 2.56 | 2.23 | 762627 |
| 1717799700 | 2.23 | 0 | 0.00 | 2.2 | 2.2725 | 2.1775 | 209601 |
| 1717713300 | 2.23 | -0.14 | -5.91 | 2.37 | 2.5 | 2.22 | 311366 |
| 1717626900 | 2.37 | 0.15 | 6.76 | 2.21 | 2.43 | 2.2 | 289238 |
| 1717540500 | 2.22 | 0.01 | 0.45 | 2.23 | 2.32 | 2.19 | 318983 |
| 1717454100 | 2.21 | -0.08 | -3.49 | 2.34 | 2.4 | 2.14 | 473820 |
| 1717194900 | 2.29 | 0.03 | 1.33 | 2.3 | 2.63 | 2.27 | 1170497 |
| 1717108500 | 2.2599999 | 0.13 | 6.10 | 2.1 | 2.2799999 | 2.09 | 351301 |
| 1717022100 | 2.13 | 0.09 | 4.16 | 2 | 2.16 | 2 | 353590 |
| 1716935700 | 2.045 | 0.02 | 1.24 | 2.05 | 2.16 | 2 | 493563 |
| 1716590100 | 2.02 | 0.11 | 5.76 | 1.92 | 2.04 | 1.92 | 206442 |
| 1716503700 | 1.91 | -0.01 | -0.52 | 1.91 | 1.985 | 1.85 | 210652 |
| 1716417300 | 1.92 | 0.03 | 1.59 | 1.85 | 1.96 | 1.8215 | 961062 |
| 1716330900 | 1.89 | -0.12 | -5.97 | 1.98 | 2.0299999 | 1.79 | 439125 |
| 1716244500 | 2.0099999 | 0.01 | 0.50 | 2 | 2.08 | 1.96 | 219068 |
| 1715985300 | 2 | 0 | 0.00 | 2.05 | 2.1 | 1.95 | 263459 |
| 1715898900 | 2 | -0.02 | -0.99 | 2.0099999 | 2.11 | 1.95 | 240886 |
| 1715812500 | 2.02 | -0.06 | -2.88 | 2.09 | 2.13 | 1.94 | 605591 |
| 1715726100 | 2.08 | -0.01 | -0.48 | 2.1 | 2.17 | 2.0099999 | 568184 |
| 1715639700 | 2.09 | -0.12 | -5.43 | 2.21 | 2.2799999 | 2.0299999 | 543653 |
| 1715380500 | 2.21 | -0.04 | -1.78 | 2.13 | 2.34 | 2.13 | 659058 |
| 1715294100 | 2.25 | -0.02 | -0.88 | 2.27 | 2.355 | 2.2 | 612782 |
| 1715207700 | 2.27 | 0.04 | 1.79 | 2.2 | 2.32 | 2.16 | 446129 |
| 1715121300 | 2.23 | -0.2 | -8.23 | 2.43 | 2.49 | 2.18 | 704742 |
| 1715034900 | 2.43 | -0.22 | -8.30 | 2.71 | 2.789 | 2.4 | 891188 |
| 1714775700 | 2.65 | -0.04 | -1.49 | 2.83 | 2.83 | 2.64 | 406152 |
| 1714689300 | 2.69 | 0.18 | 7.17 | 2.5299999 | 2.9 | 2.49 | 709956 |
| 1714602900 | 2.5099999 | 0.21 | 9.13 | 2.3 | 2.67 | 2.21 | 562862 |
| 1714516500 | 2.3 | -0.22 | -8.73 | 2.5099999 | 2.5893 | 2.3 | 234798 |
| 1714430100 | 2.52 | 0.1 | 4.13 | 2.44 | 2.6 | 2.41 | 214214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
